Amazon.com (NQ: AMZN )

3,462.52 USD -25.72 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 823.75 826.99 819.56 823.48 3,134,516 -6.90(-0.83%)
Jan 30, 2017 833.00 833.50 816.38 830.38 3,745,692 -5.39(-0.64%)
Jan 27, 2017 839.00 839.70 829.44 835.77 2,998,700 -3.38(-0.40%)
Jan 26, 2017 835.53 843.84 833.00 839.15 3,582,417 +2.63(+0.31%)
Jan 25, 2017 825.79 837.42 825.29 836.52 4,021,997 +14.08(+1.71%)
Jan 24, 2017 822.00 823.99 814.56 822.44 2,968,985 +4.56(+0.56%)
Jan 23, 2017 806.80 818.50 805.08 817.88 2,795,595 +9.55(+1.18%)
Jan 20, 2017 815.28 816.02 806.26 808.33 3,376,196 -0.71(-0.09%)
Jan 19, 2017 810.00 813.51 807.32 809.04 2,533,117 +1.56(+0.19%)
Jan 18, 2017 809.50 811.73 804.27 807.48 2,349,124 -2.24(-0.28%)
Jan 17, 2017 815.70 816.00 803.44 809.72 3,669,249 -7.42(-0.91%)
Jan 13, 2017 817.14 817.14 817.14 0 +3.50(+0.43%)
Jan 12, 2017 800.31 814.13 799.50 813.64 4,870,660 +14.62(+1.83%)
Jan 11, 2017 793.66 799.50 789.51 799.02 2,987,929 +3.12(+0.39%)
Jan 10, 2017 796.60 798.00 789.54 795.90 2,557,860 -1.02(-0.13%)
Jan 09, 2017 798.00 801.77 791.77 796.92 3,444,534 +0.93(+0.12%)
Jan 06, 2017 782.36 799.44 778.48 795.99 5,986,234 +15.54(+1.99%)
Jan 05, 2017 761.55 782.40 760.26 780.45 5,824,997 +23.27(+3.07%)
Jan 04, 2017 758.39 759.68 754.20 757.18 2,507,258 +3.51(+0.47%)
Jan 03, 2017 757.92 758.76 747.70 753.67 3,518,975 +3.80(+0.51%)
Dec 30, 2016 749.87 749.87 749.87 0 -15.28(-2.00%)
Dec 29, 2016 772.40 773.40 760.85 765.15 3,157,188 -6.98(-0.90%)
Dec 28, 2016 776.25 780.00 770.50 772.13 3,299,003 +0.73(+0.09%)
Dec 27, 2016 763.40 774.64 761.20 771.40 2,633,710 +10.81(+1.42%)
Dec 23, 2016 760.59 760.59 760.59 0 -5.75(-0.75%)
Dec 22, 2016 768.12 771.21 763.02 766.34 2,542,766 -4.26(-0.55%)
Dec 21, 2016 770.00 771.22 765.70 770.60 2,043,981 -0.62(-0.08%)
Dec 20, 2016 768.65 774.39 767.71 771.22 2,701,712 +5.22(+0.68%)
Dec 19, 2016 758.89 770.50 756.16 766.00 3,109,178 +8.23(+1.09%)
Dec 16, 2016 765.00 765.13 754.00 757.77 4,848,219 -3.23(-0.42%)
Dec 15, 2016 766.28 769.10 760.31 761.00 3,798,265 -7.82(-1.02%)
Dec 14, 2016 778.25 780.86 762.81 768.82 5,451,302 -5.52(-0.71%)
Dec 13, 2016 764.96 782.46 762.00 774.34 5,254,784 +14.22(+1.87%)
Dec 12, 2016 766.40 766.89 757.20 760.12 2,960,240 -8.54(-1.11%)
Dec 09, 2016 770.00 770.25 765.34 768.66 2,470,923 +1.33(+0.17%)
Dec 08, 2016 771.87 773.79 765.19 767.33 3,188,781 -3.09(-0.40%)
Dec 07, 2016 764.55 770.41 755.82 770.42 3,682,746 +5.70(+0.75%)
Dec 06, 2016 763.99 768.24 757.25 764.72 3,793,782 +5.36(+0.71%)
Dec 05, 2016 745.00 761.49 742.00 759.36 4,310,073 +19.02(+2.57%)
Dec 02, 2016 743.40 748.49 736.70 740.34 3,561,307 -3.31(-0.45%)
Dec 01, 2016 752.41 753.37 738.03 743.65 4,652,198 -6.92(-0.92%)
Nov 30, 2016 762.00 768.09 750.25 750.57 4,623,550 -11.95(-1.57%)
Nov 29, 2016 768.00 769.89 761.32 762.52 3,268,845 -4.25(-0.55%)
Nov 28, 2016 776.99 777.00 764.24 766.77 4,429,561 -13.60(-1.74%)
Nov 25, 2016 786.50 786.75 777.90 780.37 1,837,068 +0.25(+0.03%)
Nov 23, 2016 780.12 780.12 780.12 0 -5.21(-0.66%)
Nov 22, 2016 788.17 792.40 781.00 785.33 5,309,564 +5.33(+0.68%)
Nov 21, 2016 766.00 780.35 765.11 780.00 4,605,168 +19.84(+2.61%)
Nov 18, 2016 761.00 767.74 757.64 760.16 4,373,408 +3.76(+0.50%)
Nov 17, 2016 749.32 757.50 748.00 756.40 3,675,969 +9.91(+1.33%)
Nov 16, 2016 739.88 749.87 735.61 746.49 3,640,404 +3.25(+0.44%)
Nov 15, 2016 730.00 746.78 725.99 743.24 6,752,106 +24.17(+3.36%)
Nov 14, 2016 745.51 746.00 710.10 719.07 7,315,123 -19.94(-2.70%)
Nov 11, 2016 735.73 743.26 728.90 739.01 6,622,784 -3.37(-0.45%)
Nov 10, 2016 778.81 778.83 718.00 742.38 12,737,906 -29.50(-3.82%)
Nov 09, 2016 764.00 777.50 760.09 771.88 8,559,764 -15.87(-2.01%)
Nov 08, 2016 784.97 791.74 779.10 787.75 3,395,621 +2.82(+0.36%)
Nov 07, 2016 771.64 787.73 770.94 784.93 5,977,952 +29.88(+3.96%)
Nov 04, 2016 762.79 766.00 753.23 755.05 5,122,103 -11.98(-1.56%)
Nov 03, 2016 765.05 777.00 764.00 767.03 3,871,311 +1.47(+0.19%)
Nov 02, 2016 783.93 784.75 763.55 765.56 5,016,317 -19.85(-2.53%)
Nov 01, 2016 799.00 800.84 776.71 785.41 5,303,907 -4.41(-0.56%)
Oct 31, 2016 781.03 793.70 780.11 789.82 5,412,197 +13.50(+1.74%)
Oct 28, 2016 782.00 789.49 774.61 776.32 10,841,073 -42.04(-5.14%)
Oct 27, 2016 831.24 831.72 815.43 818.36 7,385,005 -4.23(-0.51%)
Oct 26, 2016 832.76 833.44 820.00 822.59 3,994,764 -12.59(-1.51%)
Oct 25, 2016 839.30 843.09 833.22 835.18 3,247,657 -2.91(-0.35%)
Oct 24, 2016 824.95 838.30 822.21 838.09 4,059,479 +19.10(+2.33%)
Oct 21, 2016 809.36 819.42 809.00 818.99 2,793,015 +8.67(+1.07%)
Oct 20, 2016 813.99 815.71 803.10 810.32 3,150,613 -7.37(-0.90%)
Oct 19, 2016 820.40 820.67 815.17 817.69 2,089,472 +0.04(+0.00%)
Oct 18, 2016 822.11 823.26 815.02 817.65 2,511,640 +4.70(+0.58%)
Oct 17, 2016 821.50 821.75 811.68 812.95 3,360,325 -10.01(-1.22%)
Oct 14, 2016 835.08 835.74 822.96 822.96 2,999,814 -6.32(-0.76%)
Oct 13, 2016 829.00 831.80 821.21 829.28 3,090,941 -4.81(-0.58%)
Oct 12, 2016 834.00 837.67 830.10 834.09 2,380,004 +3.09(+0.37%)
Oct 11, 2016 841.02 841.29 828.35 831.00 3,586,401 -10.71(-1.27%)
Oct 10, 2016 843.25 845.20 840.27 841.71 1,826,108 +2.28(+0.27%)
Oct 07, 2016 845.79 845.95 837.45 839.43 2,426,228 -2.23(-0.26%)
Oct 06, 2016 843.70 847.21 840.60 841.66 2,682,920 -2.70(-0.32%)
Oct 05, 2016 838.00 845.67 836.12 844.36 3,465,087 +10.33(+1.24%)
Oct 04, 2016 840.91 842.36 830.26 834.03 2,949,952 -2.71(-0.32%)
Oct 03, 2016 836.00 839.86 831.25 836.74 2,757,781 -0.57(-0.07%)
Sep 30, 2016 832.61 839.95 832.40 837.31 4,412,408 +8.26(+1.00%)
Sep 29, 2016 828.26 837.50 824.63 829.05 4,883,778 +0.33(+0.04%)
Sep 28, 2016 818.00 830.14 817.03 828.72 4,416,660 +12.61(+1.55%)
Sep 27, 2016 801.85 816.64 801.11 816.11 3,812,149 +16.95(+2.12%)
Sep 26, 2016 801.80 805.93 797.15 799.16 2,650,813 -6.59(-0.82%)
Sep 23, 2016 803.13 807.75 802.12 805.75 2,353,511 +1.05(+0.13%)
Sep 22, 2016 794.27 805.89 794.27 804.70 4,077,868 +14.96(+1.89%)
Sep 21, 2016 783.25 790.69 779.01 789.74 2,716,806 +9.52(+1.22%)
Sep 20, 2016 776.00 781.37 776.00 780.22 1,936,699 +5.12(+0.66%)
Sep 19, 2016 779.97 781.94 771.00 775.10 2,295,229 -3.42(-0.44%)
Sep 16, 2016 773.28 780.46 771.66 778.52 5,499,182 +8.83(+1.15%)
Sep 15, 2016 762.00 770.87 757.58 769.69 3,040,382 +8.60(+1.13%)
Sep 14, 2016 762.20 767.50 758.85 761.09 2,531,006 +0.08(+0.01%)
Sep 13, 2016 768.77 769.89 759.05 761.01 3,116,824 -10.48(-1.36%)
Sep 12, 2016 757.35 772.66 756.00 771.49 3,122,854 +11.35(+1.49%)
Sep 09, 2016 779.36 781.00 760.12 760.14 4,257,344 -23.92(-3.05%)
Sep 08, 2016 783.89 786.50 781.44 784.06 2,030,200 -0.42(-0.05%)
Sep 07, 2016 789.53 790.79 784.33 784.48 2,424,244 -4.39(-0.56%)
Sep 06, 2016 774.04 789.48 770.22 788.87 3,718,737 +16.43(+2.13%)
Sep 02, 2016 774.11 772.44 772.44 772.44 2,157,400 +1.82(+0.24%)
Sep 01, 2016 770.90 772.04 766.75 770.62 1,791,675 +1.46(+0.19%)
Aug 31, 2016 766.60 769.64 764.00 769.16 1,632,891 +1.58(+0.21%)
Aug 30, 2016 771.05 771.84 765.56 767.58 1,708,752 -3.71(-0.48%)
Aug 29, 2016 768.72 774.98 768.60 771.29 2,198,537 +2.29(+0.30%)
Aug 26, 2016 760.05 770.00 759.79 769.00 2,776,830 +9.78(+1.29%)
Aug 25, 2016 756.00 760.56 754.74 759.22 1,622,891 +1.97(+0.26%)
Aug 24, 2016 763.00 763.41 755.36 757.25 1,743,181 -5.20(-0.68%)
Aug 23, 2016 763.31 764.70 761.00 762.45 1,523,130 +2.97(+0.39%)
Aug 22, 2016 757.50 759.85 752.10 759.48 1,678,735 +2.17(+0.29%)
Aug 19, 2016 761.90 762.49 756.89 757.31 2,343,237 -7.15(-0.94%)
Aug 18, 2016 764.00 765.17 760.60 764.46 1,458,719 -0.17(-0.02%)
Aug 17, 2016 764.41 765.22 759.20 764.63 1,889,908 +0.59(+0.08%)
Aug 16, 2016 768.62 768.73 763.82 764.04 1,601,938 -4.45(-0.58%)
Aug 15, 2016 771.90 772.04 767.71 768.49 2,118,125 -4.07(-0.53%)
Aug 12, 2016 768.46 773.15 768.42 772.56 1,563,318 +1.32(+0.17%)
Aug 11, 2016 769.94 773.68 769.12 771.24 2,017,585 +2.68(+0.35%)
Aug 10, 2016 769.80 772.10 766.19 768.56 1,604,240 +0.25(+0.03%)
Aug 09, 2016 767.39 772.60 766.90 768.31 1,875,784 +1.75(+0.23%)
Aug 08, 2016 766.81 767.00 761.02 766.56 1,985,493 +0.58(+0.08%)
Aug 05, 2016 764.81 768.47 763.09 765.98 2,704,391 +5.21(+0.68%)
Aug 04, 2016 753.70 765.00 750.35 760.77 3,177,531 +6.13(+0.81%)
Aug 03, 2016 757.06 758.89 752.25 754.64 3,581,326 -5.94(-0.78%)
Aug 02, 2016 763.81 765.01 757.02 760.58 3,599,034 -7.16(-0.93%)
Aug 01, 2016 759.87 770.50 757.06 767.74 3,576,662 +8.93(+1.18%)
Jul 29, 2016 765.00 766.00 755.00 758.81 6,777,050 +6.20(+0.82%)
Jul 28, 2016 745.98 753.36 739.70 752.61 7,595,984 +15.94(+2.16%)
Jul 27, 2016 737.97 740.94 733.86 736.67 2,900,445 +1.08(+0.15%)
Jul 26, 2016 742.71 743.13 732.75 735.59 2,528,928 -4.02(-0.54%)
Jul 25, 2016 746.55 748.50 735.35 739.61 2,677,551 -5.25(-0.70%)
Jul 22, 2016 747.79 751.23 743.53 744.86 2,277,711 +0.43(+0.06%)
Jul 21, 2016 747.50 749.36 742.79 744.43 2,316,546 -1.29(-0.17%)
Jul 20, 2016 744.00 746.25 740.70 745.72 2,213,077 +5.77(+0.78%)
Jul 19, 2016 732.50 743.33 732.31 739.95 2,216,082 +3.88(+0.53%)
Jul 18, 2016 735.49 741.60 728.72 736.07 2,953,916 +0.63(+0.09%)
Jul 15, 2016 746.55 746.55 734.05 735.44 3,121,385 -5.76(-0.78%)
Jul 14, 2016 748.86 749.04 739.02 741.20 2,389,438 -1.43(-0.19%)
Jul 13, 2016 746.76 756.87 741.25 742.63 4,138,530 -5.58(-0.75%)
Jul 12, 2016 756.86 757.34 740.33 748.21 5,620,741 -5.57(-0.74%)
Jul 11, 2016 750.00 755.90 747.00 753.78 3,193,279 +7.97(+1.07%)
Jul 08, 2016 740.14 746.10 736.57 745.81 3,429,217 +9.24(+1.25%)
Jul 07, 2016 739.33 739.55 731.63 736.57 2,941,512 +8.47(+1.16%)
Jul 05, 2016 722.80 729.56 719.61 728.10 2,430,542 +2.42(+0.33%)
Jul 01, 2016 717.32 725.68 725.68 725.68 2,920,400 +10.06(+1.41%)
Jun 30, 2016 717.20 719.37 712.54 715.62 2,853,822 +0.02(+0.00%)
Jun 29, 2016 715.75 719.50 713.54 715.60 3,068,576 +7.65(+1.08%)
Jun 28, 2016 700.00 708.00 698.45 707.95 4,035,450 +16.59(+2.40%)
Jun 27, 2016 692.01 696.82 682.11 691.36 5,578,397 -7.60(-1.09%)
Jun 24, 2016 693.00 712.53 692.20 698.96 7,632,511 -23.12(-3.20%)
Jun 23, 2016 715.50 722.12 712.50 722.08 2,819,343 +11.48(+1.62%)
Jun 22, 2016 716.58 717.00 707.57 710.60 2,259,409 -5.22(-0.73%)
Jun 21, 2016 715.72 718.40 712.72 715.82 2,137,407 +1.81(+0.25%)
Jun 20, 2016 713.50 721.31 710.81 714.01 3,675,468 +7.62(+1.08%)
Jun 17, 2016 718.19 718.20 699.18 706.39 5,897,788 -11.12(-1.55%)
Jun 16, 2016 712.05 718.00 705.30 717.51 3,095,998 +3.25(+0.46%)
Jun 15, 2016 722.00 722.56 713.35 714.26 2,708,169 -5.04(-0.70%)
Jun 14, 2016 712.33 720.80 712.27 719.30 2,504,474 +4.06(+0.57%)
Jun 13, 2016 714.01 721.99 711.16 715.24 3,351,968 -2.67(-0.37%)
Jun 10, 2016 722.35 724.98 714.21 717.91 3,425,718 -9.74(-1.34%)
Jun 09, 2016 723.10 728.91 722.30 727.65 2,170,198 +1.01(+0.14%)
Jun 08, 2016 726.40 729.42 721.60 726.64 2,222,714 +2.90(+0.40%)
Jun 07, 2016 729.89 730.00 720.55 723.74 2,732,267 -2.99(-0.41%)
Jun 06, 2016 726.50 731.50 724.42 726.73 2,702,931 +1.19(+0.16%)
Jun 03, 2016 726.74 727.00 718.50 725.54 3,367,306 -2.70(-0.37%)
Jun 02, 2016 720.97 728.28 715.50 728.24 3,026,094 +8.80(+1.22%)
Jun 01, 2016 720.90 726.43 718.22 719.44 3,261,861 -3.35(-0.46%)
May 31, 2016 712.33 724.23 711.32 722.79 3,616,354 +10.55(+1.48%)
May 27, 2016 715.00 712.24 712.24 712.24 2,249,200 -2.67(-0.37%)
May 26, 2016 708.33 715.00 707.29 714.91 2,445,022 +6.56(+0.93%)
May 25, 2016 708.00 710.86 705.52 708.35 3,276,186 +4.15(+0.59%)
May 24, 2016 698.01 707.50 698.00 704.20 3,030,530 +7.45(+1.07%)
May 23, 2016 704.25 706.00 696.42 696.75 2,591,848 -6.05(-0.86%)
May 20, 2016 701.05 707.24 700.00 702.80 2,916,165 +4.28(+0.61%)
May 19, 2016 691.88 699.40 689.56 698.52 3,024,607 +1.07(+0.15%)
May 18, 2016 689.56 702.54 688.76 697.45 4,281,051 +2.18(+0.31%)
May 17, 2016 709.90 714.47 693.91 695.27 5,117,903 -15.39(-2.17%)
May 16, 2016 710.13 713.25 700.28 710.66 5,432,617 +0.74(+0.10%)
May 13, 2016 714.64 719.25 706.51 709.92 4,763,419 -8.01(-1.12%)
May 12, 2016 717.38 722.45 711.51 717.93 5,045,736 +4.70(+0.66%)
May 11, 2016 705.79 719.00 701.65 713.23 7,336,384 +10.16(+1.45%)
May 10, 2016 694.00 704.55 693.50 703.07 6,101,722 +23.32(+3.43%)
May 09, 2016 673.95 686.98 671.41 679.75 3,977,696 +5.80(+0.86%)
May 06, 2016 656.05 676.95 656.01 673.95 4,365,345 +14.86(+2.25%)
May 05, 2016 673.31 676.49 656.00 659.09 4,880,380 -11.81(-1.76%)
May 04, 2016 662.59 674.00 662.14 670.90 4,634,865 -0.42(-0.06%)
May 03, 2016 677.36 680.04 670.43 671.32 4,920,447 -12.53(-1.83%)
May 02, 2016 663.92 685.50 662.03 683.85 6,573,662 +24.26(+3.68%)
Apr 29, 2016 666.00 669.98 654.00 659.59 10,310,739 +57.59(+9.57%)
Apr 28, 2016 615.54 626.80 599.20 602.00 7,844,303 -4.57(-0.75%)
Apr 27, 2016 611.80 615.95 601.28 606.57 4,066,933 -10.31(-1.67%)
Apr 26, 2016 626.17 626.75 614.88 616.88 2,517,672 -9.32(-1.49%)
Apr 25, 2016 616.61 626.98 616.25 626.20 2,682,494 +5.70(+0.92%)
Apr 22, 2016 624.47 628.25 611.56 620.50 5,083,904 -10.50(-1.66%)
Apr 21, 2016 631.00 637.82 628.50 631.00 2,592,609 -1.99(-0.31%)
Apr 20, 2016 630.00 636.55 623.00 632.99 2,607,693 +5.09(+0.81%)
Apr 19, 2016 637.14 638.01 620.80 627.90 4,055,536 -7.45(-1.17%)
Apr 18, 2016 625.35 637.64 624.96 635.35 4,355,817 +9.46(+1.51%)
Apr 15, 2016 621.92 626.77 618.11 625.89 2,887,681 +5.14(+0.83%)
Apr 14, 2016 615.07 624.38 615.07 620.75 3,510,540 +5.93(+0.96%)
Apr 13, 2016 607.68 616.81 605.29 614.82 4,226,249 +11.65(+1.93%)
Apr 12, 2016 598.40 604.06 592.31 603.17 2,639,790 +7.24(+1.21%)
Apr 11, 2016 596.14 604.00 594.91 595.93 2,704,190 +1.33(+0.22%)
Apr 08, 2016 594.32 597.86 589.02 594.60 2,591,936 +3.17(+0.54%)
Apr 07, 2016 598.76 599.60 589.08 591.43 3,188,753 -10.65(-1.77%)
Apr 06, 2016 587.52 602.39 587.50 602.08 2,848,645 +15.94(+2.72%)
Apr 05, 2016 590.77 593.47 585.25 586.14 2,307,866 -7.05(-1.19%)
Apr 04, 2016 599.00 599.50 590.55 593.19 2,470,396 -5.31(-0.89%)
Apr 01, 2016 590.49 599.03 588.30 598.50 2,917,386 +4.86(+0.82%)
Mar 31, 2016 599.28 600.75 592.21 593.64 2,681,037 -5.05(-0.84%)
Mar 30, 2016 596.71 603.24 595.00 598.69 3,890,289 +4.83(+0.81%)
Mar 29, 2016 580.15 595.85 576.50 593.86 4,391,550 +13.99(+2.41%)
Mar 28, 2016 584.40 584.75 575.56 579.87 3,121,335 -3.08(-0.53%)
Mar 24, 2016 567.11 582.95 582.95 582.95 5,185,500 +13.32(+2.34%)
Mar 23, 2016 561.00 572.48 558.10 569.63 3,983,010 +9.15(+1.63%)
Mar 22, 2016 545.11 562.76 545.05 560.48 3,999,770 +6.50(+1.17%)
Mar 21, 2016 548.91 555.24 538.58 553.98 5,153,686 +1.90(+0.34%)
Mar 18, 2016 560.94 562.33 546.19 552.08 7,296,885 -7.36(-1.32%)
Mar 17, 2016 569.51 571.40 555.01 559.44 5,927,694 -14.83(-2.58%)
Mar 16, 2016 576.64 581.32 571.14 574.27 3,535,400 -2.75(-0.48%)
Mar 15, 2016 571.00 581.52 567.00 577.02 3,874,846 +3.65(+0.64%)
Mar 14, 2016 567.00 576.89 563.05 573.37 3,453,852 +3.76(+0.66%)
Mar 11, 2016 566.95 570.06 562.73 569.61 3,771,310 +10.68(+1.91%)
Mar 10, 2016 566.74 566.74 547.90 558.93 3,918,325 -0.54(-0.10%)
Mar 09, 2016 559.56 560.35 550.12 559.47 4,375,868 -0.79(-0.14%)
Mar 08, 2016 557.87 571.35 554.99 560.26 4,728,781 -2.54(-0.45%)
Mar 07, 2016 573.54 573.63 555.55 562.80 4,930,838 -12.34(-2.15%)
Mar 04, 2016 581.07 581.40 571.07 575.14 3,416,545 -2.35(-0.41%)
Mar 03, 2016 577.96 579.87 573.11 577.49 2,739,347 -2.72(-0.47%)
Mar 02, 2016 581.75 585.00 573.70 580.21 4,580,557 +1.17(+0.20%)
Mar 01, 2016 556.29 579.25 556.00 579.04 5,029,359 +26.52(+4.80%)
Feb 29, 2016 554.00 564.81 552.52 552.52 4,142,684 -2.71(-0.49%)
Feb 26, 2016 560.12 562.50 553.17 555.23 4,877,039 +0.08(+0.01%)
Feb 25, 2016 555.52 559.39 545.29 555.15 4,522,675 +1.11(+0.20%)
Feb 24, 2016 545.75 554.27 533.15 554.04 6,226,993 +1.10(+0.20%)
Feb 23, 2016 555.55 556.91 545.33 552.94 4,048,527 -6.56(-1.17%)
Feb 22, 2016 542.20 560.65 534.90 559.50 5,559,784 +24.60(+4.60%)
Feb 19, 2016 520.71 535.95 515.35 534.90 4,974,717 +9.90(+1.89%)
Feb 18, 2016 541.19 541.20 523.73 525.00 4,733,898 -9.10(-1.70%)
Feb 17, 2016 528.74 537.48 519.39 534.10 4,821,303 +13.00(+2.49%)
Feb 16, 2016 519.48 524.45 511.66 521.10 5,113,459 +14.02(+2.76%)
Feb 12, 2016 510.70 507.08 507.08 507.08 5,384,800 +3.26(+0.65%)
Feb 11, 2016 491.17 509.30 484.00 503.82 7,393,890 +13.34(+2.72%)
Feb 10, 2016 491.76 504.66 486.00 490.48 6,779,399 +8.41(+1.74%)
Feb 09, 2016 478.01 498.38 474.00 482.07 7,073,486 -6.03(-1.24%)
Feb 08, 2016 486.47 493.50 475.21 488.10 9,823,195 -14.03(-2.79%)
Feb 05, 2016 529.28 529.45 499.29 502.13 9,708,929 -34.13(-6.36%)
Feb 04, 2016 525.00 538.99 519.22 536.26 6,195,658 +5.19(+0.98%)
Feb 03, 2016 553.50 555.64 521.90 531.07 10,045,783 -21.03(-3.81%)
Feb 02, 2016 570.00 571.56 550.09 552.10 6,302,677 -22.71(-3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.